CASIN Real Estate Development Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.050	4.230	4.020	4.120	4.120	66,542,818
2023-07-27	4.120	4.200	3.960	4.080	4.080	86,667,200
2023-07-26	4.220	4.400	4.120	4.210	4.210	110,511,903
2023-07-25	3.900	4.260	3.890	4.130	4.130	91,126,457
2023-07-24	4.000	4.020	3.830	3.890	3.890	46,055,228
2023-07-21	3.780	4.070	3.730	4.000	4.000	64,480,637
2023-07-20	3.830	3.890	3.770	3.790	3.790	34,171,351
2023-07-19	3.700	3.910	3.650	3.840	3.840	52,335,621
2023-07-18	3.670	3.700	3.590	3.700	3.700	26,860,193
2023-07-17	3.680	3.710	3.570	3.680	3.680	26,716,600
2023-07-14	3.780	3.780	3.580	3.670	3.670	41,651,984
2023-07-13	3.880	3.940	3.670	3.760	3.760	54,074,118
2023-07-12	4.060	4.060	3.840	3.880	3.880	46,711,632
2023-07-11	4.180	4.270	4.030	4.060	4.060	39,136,855
2023-07-10	4.260	4.340	4.100	4.140	4.140	59,892,338
2023-07-07	4.260	4.650	4.180	4.300	4.300	91,838,056
2023-07-06	4.030	4.400	3.970	4.360	4.360	85,631,515
2023-07-05	3.970	4.270	3.950	4.000	4.000	73,114,811
2023-07-04	3.810	4.180	3.810	3.970	3.970	65,209,645
2023-07-03	3.830	3.950	3.820	3.820	3.820	60,493,187
2023-06-30	3.560	3.920	3.560	3.920	3.920	44,898,534
2023-06-29	3.580	3.650	3.550	3.560	3.560	9,777,000
2023-06-28	3.660	3.710	3.550	3.620	3.620	11,230,164
2023-06-27	3.490	3.690	3.450	3.670	3.670	20,898,440
2023-06-26	3.520	3.690	3.410	3.490	3.490	18,244,922
2023-06-21	3.570	3.640	3.520	3.580	3.580	11,700,000
2023-06-20	3.690	3.700	3.560	3.570	3.570	14,574,200
2023-06-19	3.810	3.820	3.670	3.690	3.690	13,686,195
2023-06-16	3.780	3.900	3.750	3.810	3.810	12,808,676
2023-06-15	3.770	3.840	3.720	3.790	3.790	14,205,814
2023-06-14	3.800	3.860	3.760	3.780	3.780	11,070,290
2023-06-13	3.830	3.910	3.780	3.810	3.810	14,396,350
2023-06-12	3.820	3.880	3.750	3.840	3.840	14,048,187
2023-06-09	3.900	3.930	3.800	3.830	3.830	18,536,177
2023-06-08	3.780	4.060	3.740	3.920	3.920	35,250,190
2023-06-07	3.710	3.850	3.700	3.750	3.750	13,107,794
2023-06-06	3.790	3.830	3.710	3.720	3.720	17,083,107
2023-06-05	3.670	3.820	3.610	3.780	3.780	20,336,184
2023-06-02	3.490	3.700	3.480	3.670	3.670	22,255,355
2023-06-01	3.490	3.580	3.400	3.500	3.500	19,196,300
2023-05-31	3.560	3.560	3.460	3.490	3.490	10,168,700
2023-05-30	3.490	3.540	3.390	3.530	3.530	14,992,401
2023-05-29	3.530	3.590	3.430	3.460	3.460	16,443,067
2023-05-26	3.510	3.560	3.430	3.540	3.540	19,097,593
2023-05-25	3.600	3.630	3.410	3.490	3.490	33,253,929
2023-05-24	3.700	3.730	3.600	3.600	3.600	23,340,351
2023-05-23	3.940	3.950	3.700	3.720	3.720	33,002,600
2023-05-22	3.930	4.030	3.870	3.910	3.910	17,550,499
2023-05-19	4.180	4.240	4.000	4.000	4.000	21,486,402
2023-05-18	4.290	4.290	4.160	4.180	4.180	11,976,550
2023-05-17	4.560	4.560	4.220	4.300	4.300	19,929,450
2023-05-16	4.600	4.620	4.480	4.590	4.590	10,844,157
2023-05-15	4.620	4.630	4.510	4.630	4.630	10,640,822
2023-05-12	4.690	4.710	4.600	4.630	4.630	8,715,055
2023-05-11	4.710	4.810	4.660	4.690	4.690	8,222,895
2023-05-10	4.680	4.780	4.680	4.760	4.760	5,737,097
2023-05-09	4.720	4.770	4.600	4.730	4.730	11,376,401
2023-05-08	4.990	5.080	4.680	4.780	4.780	25,667,064
2023-05-05	4.850	5.250	4.850	5.190	5.190	26,077,849
2023-05-04	4.800	4.840	4.790	4.830	4.830	5,678,175

← NewerPage 14 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-14	0.0210 CNY
2020-05-21	0.1320 CNY
2019-07-05	0.0210 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.